Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 23.9079 | -0.15 | -0.63% | 23.92 | 23.92 | 23.9079 | 15 |
| Jul 17 2024 | 24.059 | 0.02 | 0.06% | 23.97 | 24.059 | 23.97 | 16 |
| Jul 16 2024 | 24.0434 | -0.04 | -0.17% | 23.97 | 24.0434 | 23.97 | 101 |
| Jul 15 2024 | 24.0851 | -0.65 | -2.64% | 24.30 | 24.30 | 24.0851 | 47 |
| Jul 12 2024 | 24.7376 | 0.41 | 1.68% | 24.7376 | 24.7376 | 24.7376 | 5 |
| Jul 11 2024 | 24.3299 | 0.33 | 1.40% | 24.23 | 24.3299 | 24.23 | 379 |
| Jul 10 2024 | 23.9949 | 0.13 | 0.54% | 23.92 | 23.9949 | 23.92 | 1 |
| Jul 09 2024 | 23.865 | -0.23 | -0.97% | 23.98 | 23.98 | 23.865 | 111 |
| Jul 08 2024 | 24.0991 | -0.11 | -0.44% | 24.0991 | 24.0991 | 24.0991 | 0 |
| Jul 05 2024 | 24.2052 | 0.11 | 0.45% | 24.2052 | 24.2052 | 24.2052 | 23 |
| Jul 03 2024 | 24.0968 | 0.15 | 0.61% | 24.0968 | 24.0968 | 24.0968 | 0 |
| Jul 02 2024 | 23.9502 | -0.16 | -0.66% | 23.93 | 23.9502 | 23.93 | 108 |
| Jul 01 2024 | 24.1089 | -0.43 | -1.77% | 24.10 | 24.1089 | 23.98 | 602 |
| Jun 28 2024 | 24.5438 | 0.00 | 0.00% | 24.5438 | 24.5438 | 24.5438 | 0 |
| Jun 27 2024 | 24.5438 | -0.23 | -0.91% | 24.50 | 24.5438 | 24.50 | 14 |
| Jun 26 2024 | 24.77 | -0.14 | -0.56% | 24.69 | 24.77 | 24.69 | 415 |
| Jun 25 2024 | 24.91 | -0.03 | -0.12% | 24.91 | 24.91 | 24.91 | 2 |
| Jun 24 2024 | 24.94 | 0.35 | 1.43% | 24.93 | 24.9499 | 24.93 | 4,400 |
| Jun 21 2024 | 24.5881 | -0.08 | -0.34% | 24.59 | 24.59 | 24.5881 | 23 |
| Jun 20 2024 | 24.673 | -0.05 | -0.18% | 24.673 | 24.673 | 24.673 | 5 |
| Jun 18 2024 | 24.7182 | -0.15 | -0.61% | 24.7182 | 24.7182 | 24.7182 | 25 |
| Jun 17 2024 | 24.8702 | 0.32 | 1.30% | 24.66 | 24.8702 | 24.66 | 842 |
| Jun 14 2024 | 24.55 | -0.60 | -2.38% | 24.54 | 24.55 | 24.54 | 217 |
| Jun 13 2024 | 25.1496 | -0.31 | -1.22% | 25.27 | 25.27 | 25.06 | 147 |
| Jun 12 2024 | 25.4598 | 0.19 | 0.74% | 25.50 | 25.50 | 25.4598 | 1 |
| Jun 11 2024 | 25.2722 | -0.27 | -1.05% | 25.2722 | 25.2722 | 25.2722 | 10 |
| Jun 10 2024 | 25.5404 | -0.23 | -0.90% | 25.37 | 25.5404 | 25.37 | 200 |
| Jun 07 2024 | 25.7733 | -0.28 | -1.09% | 25.78 | 25.78 | 25.7733 | 106 |
| Jun 06 2024 | 26.0581 | 0.01 | 0.04% | 26.0581 | 26.0581 | 26.0581 | 1 |
| Jun 05 2024 | 26.0489 | 0.23 | 0.89% | 26.03 | 26.0489 | 25.87 | 474 |
| Jun 04 2024 | 25.8193 | 0.01 | 0.04% | 25.75 | 25.8193 | 25.75 | 9 |
| Jun 03 2024 | 25.809 | 0.06 | 0.25% | 25.84 | 25.84 | 25.79 | 43 |
| May 31 2024 | 25.7448 | 0.24 | 0.96% | 25.7448 | 25.7448 | 25.7448 | 1 |
| May 30 2024 | 25.5002 | 0.24 | 0.94% | 25.5002 | 25.5002 | 25.5002 | 12 |
| May 29 2024 | 25.2633 | -0.39 | -1.53% | 25.36 | 25.36 | 25.2633 | 8 |
| May 28 2024 | 25.6565 | 0.01 | 0.04% | 25.66 | 25.66 | 25.6565 | 43 |
| May 24 2024 | 25.6452 | 0.42 | 1.68% | 25.6801 | 25.6801 | 25.6452 | 103 |
| May 23 2024 | 25.2203 | -0.03 | -0.12% | 25.29 | 25.29 | 25.16 | 138 |
| May 22 2024 | 25.2509 | -0.49 | -1.90% | 25.48 | 25.48 | 25.2509 | 4 |
| May 21 2024 | 25.7411 | -0.14 | -0.55% | 25.68 | 25.7411 | 25.68 | 23 |
| May 20 2024 | 25.8839 | -0.11 | -0.44% | 26.01 | 26.01 | 25.8839 | 23 |
| May 17 2024 | 25.998 | 0.05 | 0.21% | 25.998 | 25.998 | 25.998 | 118 |
| May 16 2024 | 25.9446 | -0.05 | -0.20% | 25.98 | 25.98 | 25.9446 | 33 |
| May 15 2024 | 25.9954 | 0.11 | 0.41% | 25.82 | 25.9954 | 25.82 | 2,254 |
| May 14 2024 | 25.89 | 0.33 | 1.29% | 25.89 | 25.89 | 25.89 | 2 |
| May 13 2024 | 25.56 | 0.06 | 0.24% | 25.55 | 25.56 | 25.55 | 369 |
| May 10 2024 | 25.50 | -0.09 | -0.36% | 25.55 | 25.55 | 25.50 | 907 |
| May 09 2024 | 25.5931 | 0.36 | 1.44% | 25.5931 | 25.5931 | 25.5931 | 2 |
| May 08 2024 | 25.23 | -0.16 | -0.62% | 25.19 | 25.2306 | 25.19 | 991 |
| May 07 2024 | 25.3879 | 0.11 | 0.43% | 25.29 | 25.3879 | 25.29 | 122 |
| May 06 2024 | 25.28 | 0.01 | 0.04% | 25.24 | 25.28 | 25.24 | 859 |
| May 03 2024 | 25.27 | 0.26 | 1.04% | 25.35 | 25.35 | 25.27 | 413 |
| May 02 2024 | 25.01 | 0.50 | 2.04% | 24.87 | 25.02 | 24.86 | 1,261 |
| May 01 2024 | 24.51 | -0.28 | -1.13% | 24.71 | 24.79 | 24.51 | 705 |
| Apr 30 2024 | 24.79 | -0.51 | -2.02% | 25.07 | 25.07 | 24.79 | 1,389 |
| Apr 29 2024 | 25.30 | 0.08 | 0.32% | 25.19 | 25.30 | 25.19 | 374 |
| Apr 26 2024 | 25.22 | 0.17 | 0.68% | 25.04 | 25.22 | 25.04 | 739 |
| Apr 25 2024 | 25.05 | -0.40 | -1.55% | 24.92 | 25.05 | 24.87 | 787 |
| Apr 24 2024 | 25.4452 | 0.07 | 0.26% | 25.44 | 25.4452 | 25.44 | 262 |
| Apr 23 2024 | 25.38 | 0.10 | 0.40% | 25.35 | 25.48 | 25.35 | 740 |
| Apr 22 2024 | 25.28 | 0.22 | 0.88% | 25.10 | 25.28 | 25.10 | 708 |
